SPX271217C11200000
SPX Dec 17 2027 11200.00 Call
optionOPRA
EODOct 28, 2026
6.53USD+28.039%(+1.43)8Vol421OI
SPX271217C11200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.5500 | 6.5500 | 6.5200 | 6.5300 | +28.039% | 8 | 419 | 0.000% |
| 2026-10-23 | 5.1300 | 5.1300 | 5.1000 | 5.1000 | -31.909% | 96 | 415 | +28.039% |
| 2026-10-21 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +23.394% | 6 | 421 | -12.817% |
| 2026-10-16 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -12.029% | 1 | 420 | +7.578% |
| 2026-10-15 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -9.211% | 7 | 415 | -5.362% |
| 2026-10-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -26.782% | 100 | 462 | -14.079% |
| 2026-10-06 | 10.4100 | 10.4100 | 10.3800 | 10.3800 | +20.698% | 8 | 462 | -37.091% |
| 2026-09-30 | 8.5400 | 8.6000 | 8.5400 | 8.6000 | -10.417% | 4 | 462 | -24.070% |
| 2026-09-23 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -9.859% | 2 | 464 | -31.979% |
| 2026-09-22 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -3.182% | 1 | 465 | -38.685% |
| 2026-09-21 | 9.9800 | 11.0000 | 9.9800 | 11.0000 | +56.695% | 3 | 468 | -40.636% |
| 2026-09-17 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +25.806% | 1 | 467 | -6.980% |
| 2026-09-16 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -13.488% | 1 | 466 | +17.025% |
| 2026-09-15 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -10.417% | 1 | 465 | +1.240% |
| 2026-09-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -28.215% | 1 | 465 | -9.306% |
| 2026-08-26 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -26.250% | 1 | 464 | -34.895% |
| 2026-08-17 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -9.454% | 2 | 464 | -51.985% |
| 2026-08-07 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +65.055% | 4 | 466 | -56.525% |
| 2026-08-03 | 9.8000 | 9.8000 | 8.8000 | 9.1000 | -6.186% | 90 | 442 | -28.242% |
| 2026-07-31 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +22.630% | 6 | 442 | -32.680% |
| 2026-07-29 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -12.981% | 3 | 442 | -17.446% |
| 2026-07-28 | 9.1500 | 9.1500 | 9.0900 | 9.0900 | -24.752% | 15 | 457 | -28.163% |
| 2026-07-22 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | +3.869% | 3 | 457 | -45.944% |
| 2026-07-21 | 11.8300 | 11.8300 | 11.6300 | 11.6300 | +1.130% | 8 | 457 | -43.852% |
| 2026-07-20 | 11.3500 | 11.5000 | 11.3500 | 11.5000 | -3.280% | 56 | 457 | -43.217% |
| 2026-07-17 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | -17.085% | 4 | 457 | -45.080% |
| 2026-07-14 | 14.3200 | 14.3400 | 14.3200 | 14.3400 | -4.844% | 2 | 456 | -54.463% |
| 2026-07-10 | 14.8500 | 15.0700 | 14.8500 | 15.0700 | +7.336% | 4 | 456 | -56.669% |
| 2026-07-02 | 14.1400 | 14.1400 | 14.0400 | 14.0400 | +9.176% | 4 | 456 | -53.490% |
| 2026-06-24 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -16.385% | 1 | 456 | -49.222% |
| 2026-06-22 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | -4.944% | 6 | 450 | -57.542% |
| 2026-06-18 | 16.2900 | 16.3000 | 16.1800 | 16.1800 | -1.641% | 4 | 448 | -59.642% |
| 2026-06-17 | 16.7200 | 16.7200 | 16.4500 | 16.4500 | -2.663% | 201 | 349 | -60.304% |
| 2026-06-16 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -12.299% | 4 | 349 | -61.361% |
| 2026-06-15 | 19.3200 | 19.3200 | 19.2700 | 19.2700 | +49.149% | 10 | 339 | -66.113% |
| 2026-06-11 | 13.4400 | 13.4400 | 12.9200 | 12.9200 | +2.134% | 2 | 338 | -49.458% |
| 2026-06-10 | 13.7000 | 13.7700 | 12.6500 | 12.6500 | -18.440% | 8 | 337 | -48.379% |
| 2026-06-08 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | -1.835% | 1 | 336 | -57.898% |
| 2026-06-05 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -24.762% | 3 | 336 | -58.671% |
| 2026-06-02 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +2.941% | 25 | 361 | -68.905% |
| 2026-05-29 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +18.261% | 1 | 362 | -67.990% |
| 2026-05-22 | 17.6700 | 17.6700 | 17.2500 | 17.2500 | +6.613% | 10 | 360 | -62.145% |
| 2026-05-21 | 15.4200 | 16.2400 | 15.4200 | 16.1800 | +2.018% | 13 | 357 | -59.642% |
| 2026-05-20 | 14.2400 | 15.9300 | 14.2400 | 15.8600 | +6.801% | 11 | 350 | -58.827% |
| 2026-05-19 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -0.469% | 10 | 350 | -56.027% |
| 2026-05-18 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -20.596% | 4 | 350 | -56.233% |
| 2026-05-15 | 18.3100 | 19.3200 | 18.3100 | 18.7900 | -19.009% | 21 | 343 | -65.247% |
| 2026-05-14 | 20.3500 | 24.1000 | 20.3500 | 23.2000 | +68.482% | 8 | 331 | -71.853% |
| 2026-05-12 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -4.042% | 1 | 330 | -52.578% |
| 2026-05-08 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +14.525% | 5 | 330 | -54.495% |
| 2026-05-06 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | +32.034% | 5 | 325 | -47.885% |
| 2026-05-04 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -6.318% | 1 | 324 | -31.191% |
| 2026-05-01 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +6.296% | 20 | 304 | -35.538% |
| 2026-04-30 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +79.811% | 20 | 304 | -31.480% |
| 2026-04-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.526% | 1 | 284 | +23.208% |
| 2026-03-09 | 5.2200 | 5.6100 | 5.2200 | 5.6100 | -28.987% | 2 | 284 | +16.399% |
| 2026-01-08 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -10.835% | 51 | 284 | -17.342% |
| 2026-01-07 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +23.056% | 3 | 233 | -26.298% |
| 2025-12-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.857% | 10 | 233 | -9.306% |
| 2025-12-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -22.222% | 22 | 243 | -6.714% |
| 2025-11-18 | 8.7600 | 9.0000 | 8.7600 | 9.0000 | -0.222% | 13 | 243 | -27.444% |
| 2025-10-28 | 9.0600 | 9.0600 | 9.0200 | 9.0200 | +32.647% | 2 | 234 | -27.605% |
| 2025-10-09 | 6.5000 | 6.8000 | 6.5000 | 6.8000 | +11.475% | 183 | 233 | -3.971% |
| 2025-10-03 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 0.000% | 50 | 50 | +7.049% |